Bittium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 4.635 | 4.780 | 4.630 | 4.780 | 4.540 | 1,453 |
| 2022-01-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.892 | 213 |
| 2022-01-18 | 5.180 | 5.180 | 5.160 | 5.160 | 4.901 | 387 |
| 2022-01-17 | 5.220 | 5.220 | 5.198 | 5.198 | 4.937 | 360 |
| 2022-01-14 | 5.230 | 5.240 | 5.230 | 5.240 | 4.977 | 37 |
| 2022-01-13 | 5.350 | 5.370 | 5.330 | 5.330 | 5.063 | 289 |
| 2022-01-12 | 5.221 | 5.250 | 5.221 | 5.250 | 4.987 | 242 |
| 2022-01-11 | 5.160 | 5.180 | 5.150 | 5.150 | 4.892 | 961 |
| 2022-01-10 | 5.130 | 5.157 | 5.130 | 5.130 | 4.873 | 1,570 |
| 2022-01-07 | 5.340 | 5.340 | 5.270 | 5.270 | 5.006 | 1,249 |
| 2022-01-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.110 | 116 |
| 2022-01-04 | 5.310 | 5.310 | 5.310 | 5.310 | 5.044 | 56 |
| 2021-12-30 | 5.300 | 5.300 | 5.280 | 5.280 | 5.015 | 1,494 |
| 2021-12-29 | 5.160 | 5.220 | 5.160 | 5.200 | 4.939 | 1,566 |
| 2021-12-23 | 5.180 | 5.180 | 5.180 | 5.180 | 4.920 | 98 |
| 2021-12-22 | 5.098 | 5.098 | 5.098 | 5.098 | 4.842 | 142 |
| 2021-12-21 | 5.109 | 5.109 | 5.109 | 5.109 | 4.853 | 181 |
| 2021-12-20 | 5.140 | 5.140 | 5.140 | 5.140 | 4.882 | 1 |
| 2021-12-17 | 5.170 | 5.230 | 5.170 | 5.190 | 4.929 | 373 |
| 2021-12-16 | 5.340 | 5.361 | 5.340 | 5.361 | 5.092 | 296 |
| 2021-12-15 | 5.350 | 5.350 | 5.270 | 5.295 | 5.029 | 1,166 |
| 2021-12-13 | 5.390 | 5.390 | 5.300 | 5.300 | 5.034 | 298 |
| 2021-12-10 | 5.390 | 5.390 | 5.390 | 5.390 | 5.120 | 3 |
| 2021-12-09 | 5.180 | 5.180 | 5.140 | 5.140 | 4.882 | 136 |
| 2021-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.749 | 4 |
| 2021-12-03 | 5.000 | 5.020 | 4.990 | 4.995 | 4.744 | 744 |
| 2021-12-01 | 5.040 | 5.040 | 5.040 | 5.040 | 4.787 | 112 |
| 2021-11-30 | 5.000 | 5.000 | 4.995 | 4.995 | 4.744 | 1,034 |
| 2021-11-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.730 | 884 |
| 2021-11-26 | 5.040 | 5.040 | 5.030 | 5.030 | 4.778 | 201 |
| 2021-11-25 | 5.110 | 5.110 | 5.080 | 5.080 | 4.825 | 667 |
| 2021-11-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.797 | 200 |
| 2021-11-23 | 5.090 | 5.090 | 5.090 | 5.090 | 4.835 | 254 |
| 2021-11-22 | 5.080 | 5.080 | 5.080 | 5.080 | 4.825 | 76 |
| 2021-11-18 | 5.150 | 5.160 | 5.150 | 5.160 | 4.901 | 24 |
| 2021-11-17 | 5.170 | 5.170 | 5.170 | 5.170 | 4.911 | 10 |
| 2021-11-16 | 5.240 | 5.240 | 5.240 | 5.240 | 4.977 | 1 |
| 2021-11-15 | 5.240 | 5.240 | 5.230 | 5.230 | 4.968 | 157 |
| 2021-11-11 | 5.230 | 5.270 | 5.230 | 5.250 | 4.987 | 840 |
| 2021-11-10 | 5.260 | 5.280 | 5.240 | 5.250 | 4.987 | 5,359 |
| 2021-11-09 | 5.280 | 5.280 | 5.270 | 5.280 | 5.015 | 549 |
| 2021-11-08 | 5.280 | 5.290 | 5.260 | 5.260 | 4.996 | 624 |
| 2021-11-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.015 | 507 |
| 2021-11-03 | 5.290 | 5.290 | 5.270 | 5.270 | 5.006 | 92 |
| 2021-11-02 | 5.356 | 5.356 | 5.356 | 5.356 | 5.087 | 1,174 |
| 2021-11-01 | 5.260 | 5.280 | 5.260 | 5.260 | 4.996 | 376 |
| 2021-10-29 | 5.230 | 5.230 | 5.230 | 5.230 | 4.968 | 146 |
| 2021-10-27 | 5.310 | 5.310 | 5.310 | 5.310 | 5.044 | 3 |
| 2021-10-26 | 5.340 | 5.340 | 5.340 | 5.340 | 5.072 | 500 |
| 2021-10-25 | 5.620 | 5.620 | 5.470 | 5.519 | 5.242 | 8,904 |
← NewerPage 18 of 18 · 1,070 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1500 EUR |
| 2026-04-23 | 0.1500 EUR |
| 2025-05-08 | 0.1000 EUR |
| 2024-10-21 | 0.0300 EUR |
| 2024-04-11 | 0.0300 EUR |
| 2023-04-13 | 0.0500 EUR |
| 2022-04-07 | 0.0400 EUR |
| 2021-04-15 | 0.0311 EUR |
| 2019-04-11 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.